Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Freshworks Inc Cl A
(NQ:
FRSH
)
13.52
-0.23 (-1.67%)
Streaming Delayed Price
Updated: 12:16 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
4.850
4.870
4.700
4.740
102,533
-0.10(-2.07%)
Nov 29, 2016
5.000
5.050
4.750
4.840
92,165
-0.17(-3.39%)
Nov 28, 2016
4.710
5.065
4.590
5.010
391,352
+0.35(+7.51%)
Nov 25, 2016
4.700
4.700
4.520
4.660
29,833
+0.00(+0.00%)
Nov 23, 2016
4.660
4.660
4.660
0
-0.15(-3.12%)
Nov 22, 2016
4.610
4.850
4.580
4.810
168,925
+0.25(+5.48%)
Nov 21, 2016
4.670
4.735
4.540
4.560
95,100
-0.09(-1.94%)
Nov 18, 2016
4.550
4.770
4.430
4.650
219,473
+0.08(+1.75%)
Nov 17, 2016
4.640
4.840
4.540
4.570
254,351
-0.02(-0.44%)
Nov 16, 2016
4.580
4.650
4.550
4.590
45,751
+0.01(+0.22%)
Nov 15, 2016
4.600
4.620
4.438
4.580
82,875
+0.04(+0.88%)
Nov 14, 2016
4.450
4.630
4.450
4.540
69,114
+0.11(+2.48%)
Nov 11, 2016
4.280
4.470
4.150
4.430
73,445
+0.16(+3.75%)
Nov 10, 2016
4.500
4.670
4.210
4.270
170,290
-0.16(-3.61%)
Nov 09, 2016
3.800
4.460
3.790
4.430
188,774
+0.52(+13.30%)
Nov 08, 2016
3.930
4.180
3.820
3.910
146,791
-0.05(-1.26%)
Nov 07, 2016
3.850
4.040
3.690
3.960
224,544
+0.18(+4.76%)
Nov 04, 2016
3.710
4.149
3.560
3.780
471,670
-0.24(-5.97%)
Nov 03, 2016
4.880
4.900
3.950
4.020
884,630
-1.23(-23.43%)
Nov 02, 2016
5.360
5.790
5.180
5.250
192,266
-0.09(-1.69%)
Nov 01, 2016
5.590
5.590
5.330
5.340
86,604
-0.22(-3.96%)
Oct 31, 2016
5.190
5.590
5.190
5.560
125,872
+0.34(+6.51%)
Oct 28, 2016
5.310
5.390
5.180
5.220
211,728
-0.15(-2.79%)
Oct 27, 2016
5.470
5.670
5.250
5.370
140,246
-0.10(-1.83%)
Oct 26, 2016
5.900
5.900
5.430
5.470
331,837
-0.43(-7.29%)
Oct 25, 2016
5.880
5.930
5.770
5.900
174,088
+0.02(+0.34%)
Oct 24, 2016
5.940
5.950
5.810
5.880
75,377
-0.02(-0.34%)
Oct 21, 2016
5.900
5.970
5.860
5.900
35,143
-0.04(-0.67%)
Oct 20, 2016
5.920
6.000
5.850
5.940
67,501
-0.04(-0.67%)
Oct 19, 2016
5.800
6.020
5.790
5.980
135,513
+0.15(+2.57%)
Oct 18, 2016
5.940
6.000
5.760
5.830
136,933
-0.11(-1.85%)
Oct 17, 2016
6.090
6.120
5.860
5.940
195,984
-0.15(-2.46%)
Oct 14, 2016
6.140
6.180
6.050
6.090
487,203
-0.11(-1.77%)
Oct 13, 2016
6.270
6.370
6.190
6.200
75,682
-0.19(-2.97%)
Oct 12, 2016
6.320
6.413
6.270
6.390
65,318
+0.03(+0.47%)
Oct 11, 2016
6.450
6.520
6.320
6.360
188,885
-0.12(-1.85%)
Oct 10, 2016
6.470
6.500
6.391
6.480
47,777
+0.04(+0.62%)
Oct 07, 2016
6.410
6.530
6.390
6.440
112,804
+0.02(+0.31%)
Oct 06, 2016
6.640
6.640
6.300
6.420
106,925
-0.19(-2.87%)
Oct 05, 2016
6.780
6.780
6.570
6.610
40,789
-0.13(-2.00%)
Oct 04, 2016
6.630
6.880
6.620
6.745
98,195
+0.16(+2.35%)
Oct 03, 2016
6.430
6.680
6.430
6.590
88,481
+0.14(+2.17%)
Sep 30, 2016
6.400
6.470
6.400
6.450
70,372
+0.07(+1.10%)
Sep 29, 2016
6.450
6.636
6.210
6.380
75,510
-0.07(-1.09%)
Sep 28, 2016
6.670
6.690
6.410
6.450
106,791
-0.24(-3.59%)
Sep 27, 2016
6.700
6.830
6.630
6.690
77,753
+0.00(+0.00%)
Sep 26, 2016
6.770
6.795
6.640
6.690
43,373
-0.07(-1.04%)
Sep 23, 2016
6.650
6.760
6.550
6.760
71,246
+0.08(+1.20%)
Sep 22, 2016
6.350
6.760
6.300
6.680
122,103
+0.35(+5.53%)
Sep 21, 2016
6.220
6.390
6.220
6.330
54,525
+0.08(+1.28%)
Sep 20, 2016
6.230
6.260
6.180
6.250
78,335
+0.01(+0.16%)
Sep 19, 2016
6.320
6.320
6.180
6.240
75,594
-0.07(-1.11%)
Sep 16, 2016
6.240
6.410
6.230
6.310
166,270
+0.07(+1.12%)
Sep 15, 2016
6.100
6.300
5.930
6.240
167,234
+0.15(+2.46%)
Sep 14, 2016
5.890
6.100
5.840
6.090
100,800
+0.22(+3.75%)
Sep 13, 2016
5.800
5.900
5.760
5.870
52,296
+0.01(+0.17%)
Sep 12, 2016
5.820
5.930
5.740
5.860
70,902
+0.00(+0.00%)
Sep 09, 2016
5.990
5.990
5.800
5.860
57,063
-0.13(-2.17%)
Sep 08, 2016
5.850
6.043
5.829
5.990
63,461
+0.16(+2.74%)
Sep 07, 2016
5.790
5.900
5.750
5.830
79,528
+0.05(+0.87%)
Sep 06, 2016
5.800
5.870
5.750
5.780
90,150
-0.02(-0.34%)
Sep 02, 2016
5.850
5.800
5.800
5.800
68,200
-0.07(-1.19%)
Sep 01, 2016
6.000
6.000
5.810
5.870
71,401
-0.10(-1.68%)
Aug 31, 2016
6.000
6.000
5.830
5.970
71,544
-0.01(-0.17%)
Aug 30, 2016
5.820
6.090
5.760
5.980
267,577
+0.16(+2.75%)
Aug 29, 2016
5.750
5.870
5.720
5.820
124,771
+0.05(+0.87%)
Aug 26, 2016
5.960
6.000
5.720
5.770
206,442
-0.20(-3.35%)
Aug 25, 2016
5.980
6.060
5.930
5.970
72,326
+0.00(+0.00%)
Aug 24, 2016
6.040
6.090
5.950
5.970
133,828
-0.09(-1.49%)
Aug 23, 2016
6.070
6.110
6.010
6.060
52,244
+0.03(+0.50%)
Aug 22, 2016
6.130
6.135
6.000
6.030
94,157
-0.10(-1.63%)
Aug 19, 2016
6.100
6.140
6.000
6.130
89,677
+0.04(+0.66%)
Aug 18, 2016
6.020
6.240
5.980
6.090
163,462
+0.09(+1.50%)
Aug 17, 2016
6.140
6.140
5.900
6.000
202,036
-0.11(-1.80%)
Aug 16, 2016
6.030
6.190
5.920
6.110
207,624
+0.09(+1.50%)
Aug 15, 2016
6.050
6.132
5.940
6.020
150,235
-0.01(-0.17%)
Aug 12, 2016
5.790
6.100
5.620
6.030
411,481
+0.37(+6.54%)
Aug 11, 2016
5.700
5.750
5.590
5.660
388,420
+0.01(+0.18%)
Aug 10, 2016
5.290
5.710
5.150
5.650
1,289,455
+0.41(+7.82%)
Aug 09, 2016
5.300
5.350
5.210
5.240
337,629
-0.08(-1.50%)
Aug 08, 2016
5.300
5.469
5.270
5.320
474,260
-0.04(-0.75%)
Aug 05, 2016
5.740
5.750
5.320
5.360
826,238
-0.24(-4.29%)
Aug 04, 2016
6.500
6.700
5.550
5.600
1,410,209
-1.51(-21.24%)
Aug 03, 2016
6.820
7.170
6.750
7.110
200,345
+0.31(+4.56%)
Aug 02, 2016
7.080
7.170
6.780
6.800
200,080
-0.31(-4.36%)
Aug 01, 2016
7.020
7.245
7.000
7.110
172,744
+0.11(+1.57%)
Jul 29, 2016
7.180
7.180
6.960
7.000
166,594
-0.13(-1.82%)
Jul 28, 2016
7.150
7.220
7.051
7.130
93,594
-0.03(-0.42%)
Jul 27, 2016
7.080
7.250
7.050
7.160
167,129
+0.13(+1.85%)
Jul 26, 2016
7.300
7.460
6.980
7.030
390,653
-0.35(-4.74%)
Jul 25, 2016
7.140
7.482
7.140
7.380
76,261
+0.23(+3.22%)
Jul 22, 2016
7.160
7.490
7.130
7.150
191,820
-0.01(-0.14%)
Jul 21, 2016
7.290
7.360
7.110
7.160
102,038
-0.13(-1.78%)
Jul 20, 2016
7.230
7.390
7.070
7.290
117,501
+0.07(+0.97%)
Jul 19, 2016
7.210
7.380
7.170
7.220
42,305
-0.03(-0.41%)
Jul 18, 2016
7.220
7.340
7.170
7.250
68,283
+0.05(+0.69%)
Jul 15, 2016
7.210
7.320
7.060
7.200
148,022
-0.05(-0.69%)
Jul 14, 2016
7.470
7.660
7.250
7.250
148,626
-0.16(-2.16%)
Jul 13, 2016
7.490
7.800
7.380
7.410
142,028
-0.03(-0.40%)
Jul 12, 2016
7.370
7.700
7.270
7.440
159,441
+0.14(+1.92%)
Jul 11, 2016
7.160
7.530
7.100
7.300
91,129
+0.14(+1.96%)
Jul 08, 2016
7.140
7.380
7.090
7.160
93,060
+0.07(+0.99%)
Jul 07, 2016
7.210
7.350
7.000
7.090
147,262
+0.35(+5.19%)
Jul 05, 2016
6.600
6.970
6.510
6.740
176,495
+0.10(+1.51%)
Jul 01, 2016
6.610
6.640
6.640
6.640
211,200
+0.00(+0.08%)
Jun 30, 2016
6.690
6.750
6.600
6.635
148,763
-0.06(-0.82%)
Jun 29, 2016
6.690
6.800
6.570
6.690
113,226
+0.09(+1.36%)
Jun 28, 2016
6.690
6.900
6.580
6.600
149,117
-0.05(-0.75%)
Jun 27, 2016
6.810
6.810
6.480
6.650
213,264
-0.20(-2.92%)
Jun 24, 2016
6.750
7.000
6.640
6.850
1,153,300
-0.11(-1.51%)
Jun 23, 2016
7.040
7.490
6.930
6.955
213,006
-0.00(-0.07%)
Jun 22, 2016
6.990
7.060
6.900
6.960
153,938
-0.02(-0.29%)
Jun 21, 2016
7.090
7.152
6.950
6.980
175,899
-0.11(-1.55%)
Jun 20, 2016
7.240
7.290
7.050
7.090
163,398
-0.09(-1.25%)
Jun 17, 2016
7.530
7.686
7.100
7.180
141,718
-0.36(-4.77%)
Jun 16, 2016
7.180
7.590
6.894
7.540
205,281
+0.34(+4.72%)
Jun 15, 2016
7.210
7.360
7.105
7.200
63,632
-0.01(-0.14%)
Jun 14, 2016
7.230
7.302
6.971
7.210
137,883
-0.04(-0.55%)
Jun 13, 2016
7.390
7.450
7.170
7.250
163,305
-0.15(-2.03%)
Jun 10, 2016
7.540
7.540
7.350
7.400
151,867
-0.14(-1.86%)
Jun 09, 2016
7.700
7.700
7.510
7.540
123,890
-0.18(-2.33%)
Jun 08, 2016
7.870
7.870
7.530
7.720
137,093
-0.15(-1.91%)
Jun 07, 2016
7.870
8.330
7.850
7.870
227,327
+0.00(+0.00%)
Jun 06, 2016
7.650
7.936
7.590
7.870
174,272
+0.19(+2.47%)
Jun 03, 2016
7.520
7.740
7.380
7.680
181,537
+0.17(+2.26%)
Jun 02, 2016
7.520
7.670
7.450
7.510
113,160
-0.04(-0.53%)
Jun 01, 2016
7.490
7.675
7.430
7.550
193,411
+0.05(+0.67%)
May 31, 2016
7.640
7.769
7.320
7.500
290,451
-0.12(-1.57%)
May 27, 2016
7.630
7.620
7.620
7.620
105,000
+0.01(+0.13%)
May 26, 2016
7.940
7.970
7.590
7.610
103,519
-0.29(-3.67%)
May 25, 2016
7.730
7.990
7.650
7.900
171,799
+0.20(+2.60%)
May 24, 2016
7.650
7.750
7.570
7.700
92,459
+0.06(+0.79%)
May 23, 2016
7.760
7.960
7.570
7.640
142,674
-0.06(-0.78%)
May 20, 2016
7.600
7.740
7.560
7.700
68,913
+0.14(+1.85%)
May 19, 2016
7.440
7.723
7.440
7.560
123,866
+0.07(+0.93%)
May 18, 2016
7.510
7.750
7.400
7.490
633,925
-0.02(-0.27%)
May 17, 2016
7.790
7.876
7.380
7.510
173,730
-0.27(-3.47%)
May 16, 2016
7.830
7.945
7.730
7.780
150,825
-0.01(-0.13%)
May 13, 2016
7.990
8.030
7.700
7.790
240,083
-0.15(-1.89%)
May 12, 2016
8.530
8.590
7.846
7.940
493,813
-0.53(-6.31%)
May 11, 2016
8.740
8.860
8.410
8.475
369,449
-0.29(-3.25%)
May 10, 2016
8.990
9.080
8.750
8.760
231,845
-0.23(-2.56%)
May 09, 2016
9.110
9.330
8.910
8.990
331,976
-0.08(-0.88%)
May 06, 2016
9.430
9.480
8.900
9.070
547,519
-0.42(-4.43%)
May 05, 2016
8.860
9.500
8.720
9.490
1,416,384
-2.93(-23.59%)
May 04, 2016
12.24
12.62
12.17
12.42
255,900
+0.14(+1.14%)
May 03, 2016
12.79
12.96
12.23
12.28
120,384
-0.53(-4.14%)
May 02, 2016
12.64
12.84
12.56
12.81
194,965
+0.25(+1.99%)
Apr 29, 2016
12.40
12.61
12.01
12.56
131,899
+0.22(+1.78%)
Apr 28, 2016
12.46
12.83
12.31
12.34
121,326
-0.16(-1.28%)
Apr 27, 2016
12.43
12.52
12.18
12.50
217,468
+0.03(+0.24%)
Apr 26, 2016
12.12
12.56
12.12
12.47
206,346
+0.35(+2.89%)
Apr 25, 2016
12.08
12.27
11.54
12.12
81,834
-0.08(-0.66%)
Apr 22, 2016
12.04
12.29
11.86
12.20
139,678
+0.10(+0.83%)
Apr 21, 2016
11.55
12.27
11.52
12.10
228,881
+0.54(+4.67%)
Apr 20, 2016
11.18
11.61
11.14
11.56
136,434
+0.43(+3.86%)
Apr 19, 2016
11.82
11.82
11.10
11.13
96,908
-0.47(-4.05%)
Apr 18, 2016
12.79
12.79
11.59
11.60
143,082
-1.19(-9.30%)
Apr 15, 2016
12.02
12.96
12.02
12.79
179,608
+0.69(+5.70%)
Apr 14, 2016
11.91
12.23
11.71
12.10
106,901
+0.13(+1.09%)
Apr 13, 2016
11.82
12.07
11.61
11.97
93,755
+0.17(+1.44%)
Apr 12, 2016
11.92
12.08
11.69
11.80
37,284
-0.08(-0.67%)
Apr 11, 2016
11.73
12.50
11.46
11.88
110,553
+0.19(+1.63%)
Apr 08, 2016
11.78
11.78
11.62
11.69
180,811
-0.08(-0.68%)
Apr 07, 2016
11.62
12.04
11.57
11.77
92,394
+0.04(+0.34%)
Apr 06, 2016
11.41
11.85
11.40
11.73
71,134
+0.37(+3.26%)
Apr 05, 2016
11.50
11.78
11.12
11.36
91,930
-0.19(-1.65%)
Apr 04, 2016
11.52
11.77
11.22
11.55
131,791
+0.02(+0.17%)
Apr 01, 2016
11.84
11.89
11.34
11.53
133,892
-0.42(-3.51%)
Mar 31, 2016
11.29
12.17
11.29
11.95
250,023
+0.66(+5.85%)
Mar 30, 2016
11.35
11.64
11.27
11.29
92,697
-0.11(-0.96%)
Mar 29, 2016
10.75
11.63
10.71
11.40
138,597
+0.59(+5.46%)
Mar 28, 2016
10.40
10.93
10.40
10.81
105,819
+0.48(+4.65%)
Mar 24, 2016
10.42
10.33
10.33
10.33
141,900
-0.17(-1.62%)
Mar 23, 2016
10.83
10.87
10.40
10.50
126,056
-0.34(-3.14%)
Mar 22, 2016
10.81
10.87
10.38
10.84
82,668
+0.12(+1.12%)
Mar 21, 2016
10.91
11.06
10.60
10.72
94,531
-0.24(-2.19%)
Mar 18, 2016
10.53
11.13
10.51
10.96
137,307
+0.52(+4.98%)
Mar 17, 2016
10.29
10.74
10.05
10.44
133,955
+0.08(+0.77%)
Mar 16, 2016
10.31
10.48
10.12
10.36
86,217
+0.05(+0.48%)
Mar 15, 2016
10.62
10.62
10.25
10.31
74,973
-0.31(-2.92%)
Mar 14, 2016
10.32
10.66
10.30
10.62
133,275
+0.20(+1.92%)
Mar 11, 2016
10.80
10.80
10.21
10.42
108,125
-0.26(-2.43%)
Mar 10, 2016
10.78
10.87
9.880
10.68
526,036
-0.21(-1.93%)
Mar 09, 2016
10.75
11.35
10.23
10.89
354,559
+0.20(+1.87%)
Mar 08, 2016
11.07
11.43
10.55
10.69
319,240
-0.40(-3.61%)
Mar 07, 2016
11.01
11.44
10.76
11.09
202,681
+0.08(+0.73%)
Mar 04, 2016
10.90
11.19
10.82
11.01
227,715
+0.11(+1.01%)
Mar 03, 2016
10.86
10.91
10.56
10.90
118,634
+0.08(+0.74%)
Mar 02, 2016
10.95
10.96
10.72
10.82
89,338
-0.17(-1.55%)
Mar 01, 2016
10.91
11.14
10.73
10.99
112,771
+0.16(+1.48%)
Feb 29, 2016
10.76
11.10
10.63
10.83
167,458
+0.13(+1.21%)
Feb 26, 2016
9.850
10.77
9.850
10.70
141,595
+0.87(+8.85%)
Feb 25, 2016
9.960
9.992
9.780
9.830
36,915
-0.06(-0.61%)
Feb 24, 2016
9.590
10.07
9.440
9.890
107,390
+0.15(+1.54%)
Feb 23, 2016
9.560
10.25
9.560
9.740
194,443
+0.20(+2.10%)
Feb 22, 2016
10.04
10.04
9.510
9.540
93,631
-0.30(-3.05%)
Feb 19, 2016
9.510
9.910
9.290
9.840
172,507
+0.45(+4.79%)
Feb 18, 2016
9.050
9.775
9.040
9.390
143,387
+0.32(+3.53%)
Feb 17, 2016
8.920
9.640
8.920
9.070
272,028
+0.17(+1.91%)
Feb 16, 2016
9.140
9.240
8.800
8.900
116,462
-0.02(-0.22%)
Feb 12, 2016
8.940
8.920
8.920
8.920
71,500
+0.11(+1.25%)
Feb 11, 2016
8.500
9.100
8.500
8.810
125,408
+0.16(+1.85%)
Feb 10, 2016
8.620
8.845
8.510
8.650
75,278
+0.04(+0.46%)
Feb 09, 2016
8.500
9.010
8.500
8.610
118,290
-0.04(-0.46%)
Feb 08, 2016
8.900
9.030
8.450
8.650
190,447
-0.30(-3.35%)
Feb 05, 2016
9.170
9.730
8.900
8.950
118,394
-0.32(-3.45%)
Feb 04, 2016
9.160
9.510
9.020
9.270
94,065
+0.02(+0.22%)
Feb 03, 2016
9.510
9.645
9.030
9.250
150,281
-0.25(-2.63%)
Feb 02, 2016
9.660
9.970
9.305
9.500
59,168
-0.27(-2.76%)
Feb 01, 2016
9.450
9.940
9.260
9.770
124,999
+0.28(+2.95%)
Jan 29, 2016
9.410
9.840
9.140
9.490
150,580
+0.01(+0.11%)
Jan 28, 2016
9.590
9.700
9.250
9.480
133,866
-0.04(-0.42%)
Jan 27, 2016
10.01
10.12
9.440
9.520
144,181
-0.50(-4.99%)
Jan 26, 2016
10.79
11.21
9.970
10.02
135,046
-0.71(-6.62%)
Jan 25, 2016
10.52
10.91
10.30
10.73
272,758
+0.23(+2.19%)
Jan 22, 2016
10.12
10.59
10.04
10.50
184,783
+0.50(+5.00%)
Jan 21, 2016
9.970
10.50
9.840
10.00
280,906
+0.06(+0.60%)
Jan 20, 2016
9.890
10.13
9.540
9.940
275,462
-0.03(-0.30%)
Jan 19, 2016
10.80
10.99
9.850
9.970
208,461
-0.76(-7.08%)
Jan 15, 2016
10.78
10.73
10.73
10.73
253,400
-0.39(-3.51%)
Jan 14, 2016
10.94
11.22
10.60
11.12
123,955
+0.22(+2.02%)
Jan 13, 2016
11.41
11.55
10.75
10.90
169,501
-0.28(-2.50%)
Jan 12, 2016
10.78
11.27
10.78
11.18
579,576
+0.46(+4.29%)
Jan 11, 2016
10.25
10.76
10.20
10.72
175,520
+0.46(+4.48%)
Jan 08, 2016
10.73
11.22
10.16
10.26
298,992
-0.45(-4.20%)
Jan 07, 2016
10.82
11.15
10.57
10.71
186,590
-0.52(-4.63%)
Jan 06, 2016
10.63
11.38
10.63
11.23
160,144
+0.46(+4.27%)
Jan 05, 2016
10.90
11.15
10.58
10.77
121,430
-0.15(-1.37%)
Jan 04, 2016
11.26
11.62
10.61
10.92
160,397
-0.34(-3.02%)
Dec 31, 2015
11.30
11.26
11.26
11.26
262,100
-0.15(-1.31%)
Dec 30, 2015
11.74
12.15
11.24
11.41
341,763
-0.40(-3.39%)
Dec 29, 2015
11.59
12.00
11.59
11.81
122,272
+0.27(+2.34%)
Dec 28, 2015
11.26
12.23
11.26
11.54
367,420
+0.27(+2.40%)
Dec 24, 2015
11.55
11.27
11.27
11.27
81,600
-0.32(-2.76%)
Dec 23, 2015
11.57
11.97
10.56
11.59
124,983
+0.04(+0.35%)
Dec 22, 2015
12.03
12.07
11.16
11.55
128,604
-0.47(-3.91%)
Dec 21, 2015
11.85
12.39
11.60
12.02
221,679
+0.22(+1.86%)
Dec 18, 2015
11.62
12.05
11.53
11.80
183,521
+0.11(+0.94%)
Dec 17, 2015
12.34
12.62
11.66
11.69
129,350
-0.48(-3.94%)
Dec 16, 2015
12.12
12.35
12.01
12.17
91,358
+0.07(+0.58%)
Dec 15, 2015
11.22
12.15
11.00
12.10
253,039
+0.92(+8.23%)
Dec 14, 2015
11.27
11.50
10.71
11.18
202,216
-0.12(-1.06%)
Dec 11, 2015
11.50
11.84
11.28
11.30
161,997
-0.37(-3.17%)
Dec 10, 2015
11.78
12.50
11.54
11.67
175,176
-0.08(-0.68%)
Dec 09, 2015
12.02
12.40
11.59
11.75
149,603
-0.32(-2.65%)
Dec 08, 2015
11.77
12.15
11.61
12.07
163,173
+0.16(+1.34%)
Dec 07, 2015
11.61
12.16
11.56
11.91
312,681
+0.30(+2.58%)
Dec 04, 2015
11.93
12.09
11.54
11.61
150,173
-0.36(-3.01%)
Dec 03, 2015
12.38
12.39
11.59
11.97
225,409
-0.42(-3.39%)
Dec 02, 2015
11.93
12.75
11.93
12.39
250,202
+0.43(+3.60%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.